Historical Stock Prices

HIVE 
$5.65
*  
unch
unch
Get HIVE Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading HIVE now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    HIVE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 5.63 5.76 5.63 5.72 131,103
01/12/2017 5.76 5.76 5.6 5.65 128,281
01/11/2017 5.77 5.82 5.69 5.79 92,606
01/10/2017 5.71 5.805 5.68 5.76 155,146
01/09/2017 5.75 5.815 5.65 5.72 80,990
01/06/2017 5.76 5.78 5.73 5.75 116,304
01/05/2017 5.76 5.88 5.75 5.76 61,072
01/04/2017 5.75 5.8482 5.75 5.78 90,262
01/03/2017 5.76 5.86 5.72 5.74 146,655
12/30/2016 5.7 5.73 5.58 5.7 156,377
12/29/2016 5.6 5.78 5.58 5.66 81,300
12/28/2016 5.85 5.93 5.61 5.66 127,396
12/27/2016 5.76 5.945 5.74 5.83 80,373
12/23/2016 5.75 5.81 5.73 5.78 77,530
12/22/2016 5.77 5.8 5.7 5.72 99,774
12/21/2016 5.69 5.8 5.66 5.76 155,723
12/20/2016 5.94 6.08 5.67 5.69 306,267
12/19/2016 5.87 5.97 5.87 5.95 160,431
12/16/2016 5.9 6.14 5.67 5.84 501,419
12/15/2016 5.69 5.84 5.66 5.8 127,726
12/14/2016 5.6 5.71 5.59 5.66 129,260
12/13/2016 5.6 5.82 5.55 5.66 237,792
12/12/2016 5.68 5.73 5.56 5.61 134,535
12/09/2016 5.47 5.69 5.45 5.67 256,219
12/08/2016 5.2 5.45 5.17 5.41 251,951
12/07/2016 5.14 5.2977 5.094 5.23 281,713
12/06/2016 5.31 5.31 4.99 5.16 584,719
12/05/2016 5.26 5.42 5.19 5.27 289,926
12/02/2016 5.4 5.5 5.22 5.29 287,034
12/01/2016 5.5 5.58 5.42 5.44 170,572
11/30/2016 5.54 5.57 5.48 5.51 96,994
11/29/2016 5.5 5.57 5.43 5.53 144,933
11/28/2016 5.61 5.61 5.41 5.44 99,596
11/25/2016 5.55 5.65 5.441 5.63 18,010
11/23/2016 5.55 5.59 5.47 5.54 57,325
11/22/2016 5.66 5.67 5.54 5.58 67,713
11/21/2016 5.79 5.8 5.6 5.67 93,942
11/18/2016 5.61 5.91 5.57 5.75 238,958
11/17/2016 5.63 5.66 5.55 5.57 87,710
11/16/2016 5.41 5.6 5.4 5.57 93,816
11/15/2016 5.4 5.475 5.34 5.41 122,390
11/14/2016 5.53 5.55 5.43 5.44 110,078
11/11/2016 5.32 5.58 5.27 5.52 212,683
11/10/2016 5.35 5.45 5.27 5.29 168,648
11/09/2016 5 5.4 4.95 5.37 141,986
11/08/2016 5.18 5.25 5.01 5.19 187,825
11/07/2016 5.07 5.26 5.01 5.17 193,745
11/04/2016 5.22 5.26 4.942 5 355,926
11/03/2016 5.12 5.42 5.12 5.23 177,385
11/02/2016 5.15 5.25 5.14 5.19 181,370
11/01/2016 5.28 5.28 5.16 5.19 201,220
10/31/2016 5.19 5.33 5.17 5.29 239,808
10/28/2016 5.2 5.24 5.19 5.21 141,280
10/27/2016 5.23 5.29 5.2 5.23 139,454
10/26/2016 5.25 5.31 5.2 5.23 119,148
10/25/2016 5.21 5.32 5.2 5.26 95,913
10/24/2016 5.3 5.5 5.15 5.26 246,643
10/21/2016 5.35 5.43 5.28 5.3 216,608
10/20/2016 5.37 5.42 5.28 5.39 252,748
10/19/2016 5.36 5.42 5.3 5.36 211,514
10/18/2016 5.38 5.41 5.22 5.3 270,565
10/17/2016 5.47 5.5 5.26 5.34 433,430
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?